34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 193700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 3 | 20240926 | 193600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 4 | 20240926 | 193500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 5 | 20240926 | 193400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 6 | 20240926 | 193300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 7 | 20240926 | 193200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 8 | 20240926 | 193100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 9 | 20240926 | 193000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 10 | 20240926 | 192900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 11 | 20240926 | 192800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 12 | 20240926 | 192700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 13 | 20240926 | 192600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 14 | 20240926 | 192500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 15 | 20240926 | 192400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 16 | 20240926 | 192300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 17 | 20240926 | 192200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 18 | 20240926 | 192100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 19 | 20240926 | 192000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 20 | 20240926 | 191900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 21 | 20240926 | 191800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 22 | 20240926 | 191700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 23 | 20240926 | 191600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 24 | 20240926 | 191500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 25 | 20240926 | 191400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 26 | 20240926 | 191300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 27 | 20240926 | 191200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 28 | 20240926 | 191100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 29 | 20240926 | 191000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 30 | 20240926 | 190900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 31 | 20240926 | 190800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 32 | 20240926 | 190700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 33 | 20240926 | 190600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 34 | 20240926 | 190500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 35 | 20240926 | 190400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 36 | 20240926 | 190300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 37 | 20240926 | 190200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 38 | 20240926 | 190100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 39 | 20240926 | 190000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 40 | 20240926 | 185900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 41 | 20240926 | 185800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 42 | 20240926 | 185700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 43 | 20240926 | 185600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 44 | 20240926 | 185500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 45 | 20240926 | 185400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 46 | 20240926 | 185300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 47 | 20240926 | 185200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 48 | 20240926 | 185100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 49 | 20240926 | 185000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 50 | 20240926 | 184900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 51 | 20240926 | 184800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 52 | 20240926 | 184700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 53 | 20240926 | 184600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 54 | 20240926 | 184500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 55 | 20240926 | 184400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 56 | 20240926 | 184300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 57 | 20240926 | 184200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 58 | 20240926 | 184100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 59 | 20240926 | 184000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 60 | 20240926 | 183900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 61 | 20240926 | 183800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 62 | 20240926 | 183700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 63 | 20240926 | 183600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 64 | 20240926 | 183500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 65 | 20240926 | 183400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 66 | 20240926 | 183300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 67 | 20240926 | 183200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 68 | 20240926 | 183100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 69 | 20240926 | 183000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 70 | 20240926 | 182900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 71 | 20240926 | 182800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 72 | 20240926 | 182700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 73 | 20240926 | 182600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 74 | 20240926 | 182500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 75 | 20240926 | 182400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 76 | 20240926 | 182300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 77 | 20240926 | 182200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 78 | 20240926 | 182100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 79 | 20240926 | 182000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 80 | 20240926 | 181900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 81 | 20240926 | 181800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 82 | 20240926 | 181700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 83 | 20240926 | 181600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 84 | 20240926 | 181500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 85 | 20240926 | 181400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 86 | 20240926 | 181300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 87 | 20240926 | 181200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 88 | 20240926 | 181100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 89 | 20240926 | 181000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 90 | 20240926 | 180900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 91 | 20240926 | 180800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 92 | 20240926 | 180700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 93 | 20240926 | 180600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 94 | 20240926 | 180500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 95 | 20240926 | 180400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 96 | 20240926 | 180300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 97 | 20240926 | 180200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 98 | 20240926 | 180100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 99 | 20240926 | 180000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 100 | 20240926 | 175900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 101 | 20240926 | 175800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 102 | 20240926 | 175700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 103 | 20240926 | 175600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 104 | 20240926 | 175500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 105 | 20240926 | 175400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 106 | 20240926 | 175300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 107 | 20240926 | 175200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 108 | 20240926 | 175100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 109 | 20240926 | 175000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 110 | 20240926 | 174900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 111 | 20240926 | 174800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 112 | 20240926 | 174700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 113 | 20240926 | 174600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 114 | 20240926 | 174500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 115 | 20240926 | 174400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 116 | 20240926 | 174300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 117 | 20240926 | 174200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 118 | 20240926 | 174100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 119 | 20240926 | 174000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 120 | 20240926 | 173900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 121 | 20240926 | 173800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 122 | 20240926 | 173700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 123 | 20240926 | 173600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 124 | 20240926 | 173500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 125 | 20240926 | 173400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 126 | 20240926 | 173300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 127 | 20240926 | 173200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 128 | 20240926 | 173100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 129 | 20240926 | 173000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 130 | 20240926 | 172900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 131 | 20240926 | 172800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 132 | 20240926 | 172700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 133 | 20240926 | 172600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 134 | 20240926 | 172500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 135 | 20240926 | 172400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 136 | 20240926 | 172300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 137 | 20240926 | 172200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 138 | 20240926 | 172100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 139 | 20240926 | 172000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 140 | 20240926 | 171900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 141 | 20240926 | 171800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 142 | 20240926 | 171700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 143 | 20240926 | 171600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 144 | 20240926 | 171500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 145 | 20240926 | 171400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 146 | 20240926 | 171300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 147 | 20240926 | 171200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 148 | 20240926 | 171100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 149 | 20240926 | 171000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 150 | 20240926 | 170900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 151 | 20240926 | 170800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 152 | 20240926 | 170700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 153 | 20240926 | 170600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 154 | 20240926 | 170500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 155 | 20240926 | 170400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 156 | 20240926 | 170300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 157 | 20240926 | 170200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 158 | 20240926 | 170100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 159 | 20240926 | 170000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 160 | 20240926 | 165900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 161 | 20240926 | 165800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 162 | 20240926 | 165700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 163 | 20240926 | 165600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 164 | 20240926 | 165500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 165 | 20240926 | 165400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 166 | 20240926 | 165300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 167 | 20240926 | 165200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 168 | 20240926 | 165100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 169 | 20240926 | 165000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 170 | 20240926 | 164900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 171 | 20240926 | 164800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 172 | 20240926 | 164700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 173 | 20240926 | 164600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 174 | 20240926 | 164500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 175 | 20240926 | 164400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 176 | 20240926 | 164300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 177 | 20240926 | 164200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 178 | 20240926 | 164100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 179 | 20240926 | 164000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 180 | 20240926 | 163900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 181 | 20240926 | 163800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 182 | 20240926 | 163700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 183 | 20240926 | 163600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 184 | 20240926 | 163500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 185 | 20240926 | 163400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 186 | 20240926 | 163300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 187 | 20240926 | 163200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 188 | 20240926 | 163100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 189 | 20240926 | 163000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 190 | 20240926 | 162900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 191 | 20240926 | 162800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 192 | 20240926 | 162700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 193 | 20240926 | 162600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 194 | 20240926 | 162500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 195 | 20240926 | 162400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 196 | 20240926 | 162300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 197 | 20240926 | 162200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 198 | 20240926 | 162100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 199 | 20240926 | 162000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 200 | 20240926 | 161900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 201 | 20240926 | 161800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 202 | 20240926 | 161700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 203 | 20240926 | 161600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 204 | 20240926 | 161500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 205 | 20240926 | 161400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 206 | 20240926 | 161300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 207 | 20240926 | 161200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 208 | 20240926 | 161100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 209 | 20240926 | 161000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 210 | 20240926 | 160900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 211 | 20240926 | 160800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 212 | 20240926 | 160700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 213 | 20240926 | 160600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 214 | 20240926 | 160500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 215 | 20240926 | 160400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 216 | 20240926 | 160300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 217 | 20240926 | 160200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 218 | 20240926 | 160100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 219 | 20240926 | 160000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 220 | 20240926 | 155900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 221 | 20240926 | 155800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 222 | 20240926 | 155700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 223 | 20240926 | 155600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 224 | 20240926 | 155500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 225 | 20240926 | 155400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 226 | 20240926 | 155300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 227 | 20240926 | 155200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 228 | 20240926 | 155100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 229 | 20240926 | 155000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 230 | 20240926 | 154900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 231 | 20240926 | 154800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 232 | 20240926 | 154700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 233 | 20240926 | 154600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 234 | 20240926 | 154500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 235 | 20240926 | 154400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 236 | 20240926 | 154300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 237 | 20240926 | 154200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 238 | 20240926 | 154100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 239 | 20240926 | 154000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 240 | 20240926 | 153900 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 241 | 20240926 | 153800 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 242 | 20240926 | 153700 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 243 | 20240926 | 153600 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 244 | 20240926 | 153500 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 245 | 20240926 | 153400 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 246 | 20240926 | 153300 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 247 | 20240926 | 153200 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 248 | 20240926 | 153100 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 0 |
| 249 | 20240926 | 153000 | 1740174500 | 14350 | 14350 | 14350 | 14350 | 2412 |
| 250 | 20240926 | 152900 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 251 | 20240926 | 152800 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 252 | 20240926 | 152700 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 253 | 20240926 | 152600 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 254 | 20240926 | 152500 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 255 | 20240926 | 152400 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 256 | 20240926 | 152300 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 257 | 20240926 | 152200 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 258 | 20240926 | 152100 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 259 | 20240926 | 152000 | 1705562300 | 14320 | 14320 | 14320 | 14320 | 0 |
| 260 | 20240926 | 151900 | 1705562300 | 14320 | 14330 | 14330 | 14320 | 163 |
| 261 | 20240926 | 151800 | 1703226680 | 14330 | 14330 | 14330 | 14330 | 22 |
| 262 | 20240926 | 151700 | 1702911420 | 14330 | 14330 | 14330 | 14320 | 77 |
| 263 | 20240926 | 151600 | 1701808120 | 14330 | 14320 | 14330 | 14320 | 257 |
| 264 | 20240926 | 151500 | 1698126030 | 14310 | 14320 | 14330 | 14310 | 634 |
| 265 | 20240926 | 151400 | 1689048060 | 14320 | 14330 | 14340 | 14320 | 266 |
| 266 | 20240926 | 151300 | 1685235370 | 14330 | 14340 | 14340 | 14330 | 210 |
| 267 | 20240926 | 151200 | 1682224070 | 14330 | 14320 | 14330 | 14320 | 152 |
| 268 | 20240926 | 151100 | 1680047410 | 14330 | 14330 | 14340 | 14320 | 146 |
| 269 | 20240926 | 151000 | 1677955750 | 14330 | 14330 | 14330 | 14330 | 201 |
| 270 | 20240926 | 150900 | 1675075420 | 14330 | 14330 | 14330 | 14330 | 349 |
| 271 | 20240926 | 150800 | 1670074250 | 14330 | 14330 | 14330 | 14330 | 96 |
| 272 | 20240926 | 150700 | 1668698570 | 14330 | 14340 | 14340 | 14330 | 11 |
| 273 | 20240926 | 150600 | 1668540890 | 14340 | 14340 | 14340 | 14330 | 93 |
| 274 | 20240926 | 150500 | 1667207440 | 14340 | 14320 | 14340 | 14320 | 710 |
| 275 | 20240926 | 150400 | 1657034390 | 14320 | 14320 | 14330 | 14320 | 385 |
| 276 | 20240926 | 150300 | 1651520100 | 14320 | 14330 | 14340 | 14320 | 440 |
| 277 | 20240926 | 150200 | 1645215130 | 14330 | 14320 | 14330 | 14320 | 147 |
| 278 | 20240926 | 150100 | 1643109990 | 14320 | 14300 | 14320 | 14300 | 314 |
| 279 | 20240926 | 150000 | 1638618000 | 14300 | 14310 | 14310 | 14300 | 370 |
| 280 | 20240926 | 145900 | 1633326990 | 14300 | 14300 | 14300 | 14300 | 158 |
| 281 | 20240926 | 145800 | 1631067590 | 14310 | 14310 | 14310 | 14310 | 318 |
| 282 | 20240926 | 145700 | 1626517010 | 14300 | 14300 | 14300 | 14300 | 22 |
| 283 | 20240926 | 145600 | 1626202410 | 14300 | 14290 | 14300 | 14290 | 460 |
| 284 | 20240926 | 145500 | 1619625650 | 14290 | 14300 | 14300 | 14290 | 629 |
| 285 | 20240926 | 145400 | 1610635230 | 14290 | 14300 | 14300 | 14290 | 270 |
| 286 | 20240926 | 145300 | 1606774940 | 14310 | 14310 | 14310 | 14310 | 0 |
| 287 | 20240926 | 145200 | 1606774940 | 14310 | 14310 | 14310 | 14310 | 1 |
| 288 | 20240926 | 145100 | 1606760630 | 14310 | 14330 | 14330 | 14310 | 230 |
| 289 | 20240926 | 145000 | 1603467120 | 14330 | 14330 | 14330 | 14330 | 104 |
| 290 | 20240926 | 144900 | 1601976800 | 14330 | 14330 | 14330 | 14330 | 181 |
| 291 | 20240926 | 144800 | 1599383070 | 14330 | 14320 | 14330 | 14320 | 689 |
| 292 | 20240926 | 144700 | 1589511580 | 14330 | 14310 | 14330 | 14310 | 458 |
| 293 | 20240926 | 144600 | 1582951560 | 14320 | 14290 | 14320 | 14290 | 1115 |
| 294 | 20240926 | 144500 | 1566996390 | 14290 | 14290 | 14290 | 14290 | 50 |
| 295 | 20240926 | 144400 | 1566281890 | 14290 | 14290 | 14290 | 14290 | 0 |
| 296 | 20240926 | 144300 | 1566281890 | 14290 | 14290 | 14290 | 14290 | 515 |
| 297 | 20240926 | 144200 | 1558922540 | 14290 | 14290 | 14290 | 14290 | 199 |
| 298 | 20240926 | 144100 | 1556078830 | 14290 | 14290 | 14290 | 14290 | 0 |
| 299 | 20240926 | 144000 | 1556078830 | 14290 | 14290 | 14290 | 14290 | 290 |
| 300 | 20240926 | 143900 | 1551934730 | 14290 | 14300 | 14300 | 14290 | 146 |
| 301 | 20240926 | 143800 | 1549846940 | 14310 | 14300 | 14310 | 14300 | 53 |
| 302 | 20240926 | 143700 | 1549089030 | 14310 | 14310 | 14310 | 14310 | 300 |
| 303 | 20240926 | 143600 | 1544796030 | 14310 | 14300 | 14310 | 14300 | 886 |
| 304 | 20240926 | 143500 | 1532126110 | 14290 | 14290 | 14290 | 14290 | 1 |
| 305 | 20240926 | 143400 | 1532111820 | 14290 | 14290 | 14290 | 14290 | 0 |
| 306 | 20240926 | 143300 | 1532111820 | 14290 | 14290 | 14290 | 14290 | 334 |
| 307 | 20240926 | 143200 | 1527338960 | 14290 | 14290 | 14290 | 14290 | 50 |
| 308 | 20240926 | 143100 | 1526624460 | 14280 | 14290 | 14290 | 14280 | 60 |
| 309 | 20240926 | 143000 | 1525767160 | 14280 | 14280 | 14280 | 14280 | 0 |
| 310 | 20240926 | 142900 | 1525767160 | 14280 | 14280 | 14280 | 14280 | 21 |
| 311 | 20240926 | 142800 | 1525467280 | 14280 | 14280 | 14280 | 14280 | 230 |
| 312 | 20240926 | 142700 | 1522182880 | 14280 | 14290 | 14290 | 14280 | 22 |
| 313 | 20240926 | 142600 | 1521868710 | 14290 | 14290 | 14290 | 14290 | 50 |
| 314 | 20240926 | 142500 | 1521154210 | 14280 | 14280 | 14290 | 14280 | 106 |
| 315 | 20240926 | 142400 | 1519640410 | 14290 | 14290 | 14290 | 14290 | 273 |
| 316 | 20240926 | 142300 | 1515739240 | 14290 | 14290 | 14290 | 14290 | 23 |
| 317 | 20240926 | 142200 | 1515410570 | 14290 | 14290 | 14290 | 14290 | 94 |
| 318 | 20240926 | 142100 | 1514067310 | 14300 | 14300 | 14300 | 14300 | 0 |
| 319 | 20240926 | 142000 | 1514067310 | 14300 | 14300 | 14300 | 14300 | 1 |
| 320 | 20240926 | 141900 | 1514053010 | 14300 | 14280 | 14300 | 14280 | 5 |
| 321 | 20240926 | 141800 | 1513981570 | 14300 | 14310 | 14310 | 14300 | 415 |
| 322 | 20240926 | 141700 | 1508046770 | 14310 | 14290 | 14310 | 14290 | 848 |
| 323 | 20240926 | 141600 | 1495920370 | 14300 | 14290 | 14300 | 14290 | 510 |
| 324 | 20240926 | 141500 | 1488627390 | 14290 | 14290 | 14290 | 14280 | 212 |
| 325 | 20240926 | 141400 | 1485597920 | 14290 | 14290 | 14290 | 14290 | 300 |
| 326 | 20240926 | 141300 | 1481310920 | 14280 | 14280 | 14280 | 14280 | 520 |
| 327 | 20240926 | 141200 | 1473885320 | 14270 | 14270 | 14270 | 14270 | 296 |
| 328 | 20240926 | 141100 | 1469661400 | 14270 | 14270 | 14270 | 14270 | 176 |
| 329 | 20240926 | 141000 | 1467149880 | 14270 | 14280 | 14280 | 14270 | 131 |
| 330 | 20240926 | 140900 | 1465280500 | 14260 | 14260 | 14260 | 14260 | 0 |
| 331 | 20240926 | 140800 | 1465280500 | 14260 | 14260 | 14260 | 14260 | 164 |
| 332 | 20240926 | 140700 | 1462941860 | 14270 | 14270 | 14270 | 14270 | 201 |
| 333 | 20240926 | 140600 | 1460073590 | 14270 | 14260 | 14280 | 14260 | 90 |
| 334 | 20240926 | 140500 | 1458789290 | 14260 | 14260 | 14270 | 14260 | 44 |
| 335 | 20240926 | 140400 | 1458161740 | 14280 | 14270 | 14280 | 14270 | 302 |
| 336 | 20240926 | 140300 | 1453851880 | 14280 | 14280 | 14280 | 14280 | 0 |
| 337 | 20240926 | 140200 | 1453851880 | 14280 | 14280 | 14280 | 14280 | 306 |
| 338 | 20240926 | 140100 | 1449482200 | 14280 | 14270 | 14290 | 14270 | 1629 |
| 339 | 20240926 | 140000 | 1426212550 | 14270 | 14260 | 14270 | 14260 | 444 |
| 340 | 20240926 | 135900 | 1419878210 | 14270 | 14270 | 14270 | 14270 | 682 |
| 341 | 20240926 | 135800 | 1410146070 | 14260 | 14240 | 14260 | 14240 | 884 |
| 342 | 20240926 | 135700 | 1397547970 | 14250 | 14240 | 14250 | 14240 | 13 |
| 343 | 20240926 | 135600 | 1397362750 | 14240 | 14240 | 14240 | 14240 | 275 |
| 344 | 20240926 | 135500 | 1393446750 | 14230 | 14230 | 14230 | 14230 | 0 |
| 345 | 20240926 | 135400 | 1393446750 | 14230 | 14230 | 14230 | 14230 | 58 |
| 346 | 20240926 | 135300 | 1392621410 | 14230 | 14240 | 14240 | 14230 | 120 |
| 347 | 20240926 | 135200 | 1390913040 | 14240 | 14230 | 14240 | 14230 | 2 |
| 348 | 20240926 | 135100 | 1390884570 | 14230 | 14230 | 14230 | 14220 | 57 |
| 349 | 20240926 | 135000 | 1390073530 | 14230 | 14220 | 14230 | 14220 | 61 |
| 350 | 20240926 | 134900 | 1389206100 | 14220 | 14240 | 14240 | 14220 | 27 |
| 351 | 20240926 | 134800 | 1388821800 | 14240 | 14250 | 14250 | 14240 | 132 |
| 352 | 20240926 | 134700 | 1386942030 | 14250 | 14240 | 14250 | 14240 | 43 |
| 353 | 20240926 | 134600 | 1386329290 | 14260 | 14260 | 14260 | 14260 | 51 |
| 354 | 20240926 | 134500 | 1385602030 | 14260 | 14250 | 14260 | 14240 | 290 |
| 355 | 20240926 | 134400 | 1381469740 | 14240 | 14260 | 14260 | 14240 | 158 |
| 356 | 20240926 | 134300 | 1379218820 | 14240 | 14240 | 14250 | 14240 | 267 |
| 357 | 20240926 | 134200 | 1375414580 | 14240 | 14240 | 14240 | 14230 | 99 |
| 358 | 20240926 | 134100 | 1374005790 | 14230 | 14250 | 14250 | 14230 | 121 |
| 359 | 20240926 | 134000 | 1372281920 | 14250 | 14240 | 14250 | 14230 | 545 |
| 360 | 20240926 | 133900 | 1364517110 | 14240 | 14220 | 14240 | 14200 | 871 |
| 361 | 20240926 | 133800 | 1352128130 | 14230 | 14190 | 14230 | 14190 | 1032 |
| 362 | 20240926 | 133700 | 1337470700 | 14180 | 14170 | 14190 | 14170 | 477 |
| 363 | 20240926 | 133600 | 1330707710 | 14160 | 14130 | 14160 | 14130 | 415 |
| 364 | 20240926 | 133500 | 1324836320 | 14100 | 14110 | 14140 | 14100 | 230 |
| 365 | 20240926 | 133400 | 1321591840 | 14100 | 14100 | 14100 | 14100 | 510 |
| 366 | 20240926 | 133300 | 1314400840 | 14110 | 14140 | 14140 | 14110 | 48 |
| 367 | 20240926 | 133200 | 1313722550 | 14170 | 14150 | 14170 | 14140 | 443 |
| 368 | 20240926 | 133100 | 1307454030 | 14140 | 14120 | 14140 | 14120 | 243 |
| 369 | 20240926 | 133000 | 1304019110 | 14120 | 14110 | 14120 | 14110 | 79 |
| 370 | 20240926 | 132900 | 1302903980 | 14130 | 14120 | 14130 | 14120 | 3 |
| 371 | 20240926 | 132800 | 1302861600 | 14110 | 14110 | 14110 | 14110 | 160 |
| 372 | 20240926 | 132700 | 1300604000 | 14110 | 14110 | 14110 | 14110 | 209 |
| 373 | 20240926 | 132600 | 1297655010 | 14110 | 14110 | 14120 | 14110 | 43 |
| 374 | 20240926 | 132500 | 1297048090 | 14100 | 14110 | 14110 | 14100 | 243 |
| 375 | 20240926 | 132400 | 1293620790 | 14110 | 14120 | 14120 | 14110 | 199 |
| 376 | 20240926 | 132300 | 1290811570 | 14130 | 14130 | 14130 | 14130 | 226 |
| 377 | 20240926 | 132200 | 1287618190 | 14130 | 14130 | 14130 | 14130 | 10 |
| 378 | 20240926 | 132100 | 1287476890 | 14130 | 14130 | 14130 | 14130 | 97 |
| 379 | 20240926 | 132000 | 1286106280 | 14130 | 14130 | 14130 | 14130 | 0 |
| 380 | 20240926 | 131900 | 1286106280 | 14130 | 14130 | 14130 | 14130 | 60 |
| 381 | 20240926 | 131800 | 1285258480 | 14140 | 14140 | 14140 | 14140 | 11 |
| 382 | 20240926 | 131700 | 1285102940 | 14140 | 14140 | 14140 | 14140 | 2 |
| 383 | 20240926 | 131600 | 1285074660 | 14140 | 14140 | 14140 | 14140 | 259 |
| 384 | 20240926 | 131500 | 1281412400 | 14140 | 14150 | 14150 | 14140 | 146 |
| 385 | 20240926 | 131400 | 1279347950 | 14140 | 14150 | 14150 | 14140 | 571 |
| 386 | 20240926 | 131300 | 1271268310 | 14160 | 14160 | 14160 | 14160 | 120 |
| 387 | 20240926 | 131200 | 1269569110 | 14170 | 14170 | 14170 | 14170 | 0 |
| 388 | 20240926 | 131100 | 1269569110 | 14170 | 14160 | 14170 | 14160 | 164 |
| 389 | 20240926 | 131000 | 1267245240 | 14150 | 14150 | 14150 | 14150 | 60 |
| 390 | 20240926 | 130900 | 1266396240 | 14140 | 14140 | 14150 | 14140 | 270 |
| 391 | 20240926 | 130800 | 1262577870 | 14160 | 14130 | 14160 | 14130 | 332 |
| 392 | 20240926 | 130700 | 1257882030 | 14130 | 14130 | 14130 | 14130 | 0 |
| 393 | 20240926 | 130600 | 1257882030 | 14130 | 14130 | 14130 | 14130 | 92 |
| 394 | 20240926 | 130500 | 1256582070 | 14130 | 14130 | 14130 | 14130 | 45 |
| 395 | 20240926 | 130400 | 1255946220 | 14140 | 14140 | 14140 | 14140 | 7 |
| 396 | 20240926 | 130300 | 1255847240 | 14130 | 14140 | 14140 | 14130 | 128 |
| 397 | 20240926 | 130200 | 1254038570 | 14140 | 14140 | 14140 | 14130 | 81 |
| 398 | 20240926 | 130100 | 1252894020 | 14140 | 14130 | 14140 | 14130 | 2 |
| 399 | 20240926 | 130000 | 1252865750 | 14140 | 14150 | 14150 | 14140 | 66 |
| 400 | 20240926 | 125900 | 1251932360 | 14150 | 14150 | 14150 | 14150 | 188 |
| 401 | 20240926 | 125800 | 1249272160 | 14150 | 14160 | 14160 | 14150 | 37 |
| 402 | 20240926 | 125700 | 1248748560 | 14150 | 14150 | 14150 | 14150 | 261 |
| 403 | 20240926 | 125600 | 1245055410 | 14150 | 14130 | 14150 | 14130 | 60 |
| 404 | 20240926 | 125500 | 1244206610 | 14150 | 14150 | 14150 | 14150 | 42 |
| 405 | 20240926 | 125400 | 1243612310 | 14150 | 14150 | 14150 | 14140 | 232 |
| 406 | 20240926 | 125300 | 1240329920 | 14140 | 14140 | 14150 | 14140 | 6 |
| 407 | 20240926 | 125200 | 1240245060 | 14140 | 14140 | 14140 | 14130 | 70 |
| 408 | 20240926 | 125100 | 1239255360 | 14140 | 14140 | 14140 | 14140 | 64 |
| 409 | 20240926 | 125000 | 1238350400 | 14140 | 14130 | 14140 | 14130 | 66 |
| 410 | 20240926 | 124900 | 1237417310 | 14140 | 14130 | 14140 | 14130 | 61 |
| 411 | 20240926 | 124800 | 1236555280 | 14130 | 14130 | 14130 | 14130 | 36 |
| 412 | 20240926 | 124700 | 1236046600 | 14130 | 14130 | 14130 | 14130 | 0 |
| 413 | 20240926 | 124600 | 1236046600 | 14130 | 14130 | 14130 | 14130 | 60 |
| 414 | 20240926 | 124500 | 1235198800 | 14150 | 14150 | 14150 | 14150 | 0 |
| 415 | 20240926 | 124400 | 1235198800 | 14150 | 14150 | 14150 | 14150 | 11 |
| 416 | 20240926 | 124300 | 1235043150 | 14120 | 14130 | 14130 | 14120 | 578 |
| 417 | 20240926 | 124200 | 1226876530 | 14120 | 14130 | 14130 | 14120 | 628 |
| 418 | 20240926 | 124100 | 1218003320 | 14130 | 14140 | 14140 | 14130 | 111 |
| 419 | 20240926 | 124000 | 1216433880 | 14160 | 14180 | 14180 | 14160 | 353 |
| 420 | 20240926 | 123900 | 1211431520 | 14180 | 14160 | 14180 | 14160 | 424 |
| 421 | 20240926 | 123800 | 1205424810 | 14150 | 14140 | 14150 | 14130 | 1257 |
| 422 | 20240926 | 123700 | 1187662690 | 14140 | 14150 | 14150 | 14140 | 40 |
| 423 | 20240926 | 123600 | 1187096750 | 14130 | 14130 | 14130 | 14130 | 72 |
| 424 | 20240926 | 123500 | 1186079390 | 14160 | 14130 | 14160 | 14130 | 154 |
| 425 | 20240926 | 123400 | 1183901460 | 14120 | 14120 | 14120 | 14120 | 65 |
| 426 | 20240926 | 123300 | 1182983660 | 14130 | 14100 | 14130 | 14100 | 112 |
| 427 | 20240926 | 123200 | 1181401160 | 14100 | 14100 | 14100 | 14100 | 0 |
| 428 | 20240926 | 123100 | 1181401160 | 14100 | 14100 | 14100 | 14100 | 50 |
| 429 | 20240926 | 123000 | 1180696160 | 14100 | 14100 | 14100 | 14100 | 0 |
| 430 | 20240926 | 122900 | 1180696160 | 14100 | 14100 | 14150 | 14100 | 467 |
| 431 | 20240926 | 122800 | 1174105110 | 14100 | 14100 | 14100 | 14100 | 141 |
| 432 | 20240926 | 122700 | 1172117010 | 14100 | 14100 | 14100 | 14100 | 0 |
| 433 | 20240926 | 122600 | 1172117010 | 14100 | 14090 | 14100 | 14080 | 588 |
| 434 | 20240926 | 122500 | 1163834180 | 14090 | 14090 | 14090 | 14090 | 101 |
| 435 | 20240926 | 122400 | 1162411090 | 14100 | 14100 | 14100 | 14100 | 0 |
| 436 | 20240926 | 122300 | 1162411090 | 14100 | 14100 | 14100 | 14100 | 36 |
| 437 | 20240926 | 122200 | 1161903490 | 14090 | 14100 | 14100 | 14090 | 166 |
| 438 | 20240926 | 122100 | 1159563890 | 14100 | 14100 | 14100 | 14100 | 0 |
| 439 | 20240926 | 122000 | 1159563890 | 14100 | 14100 | 14100 | 14100 | 12 |
| 440 | 20240926 | 121900 | 1159394690 | 14100 | 14100 | 14100 | 14100 | 50 |
| 441 | 20240926 | 121800 | 1158689690 | 14100 | 14100 | 14100 | 14100 | 44 |
| 442 | 20240926 | 121700 | 1158069290 | 14100 | 14100 | 14100 | 14100 | 1 |
| 443 | 20240926 | 121600 | 1158055190 | 14100 | 14100 | 14110 | 14100 | 517 |
| 444 | 20240926 | 121500 | 1150764960 | 14090 | 14090 | 14090 | 14090 | 0 |
| 445 | 20240926 | 121400 | 1150764960 | 14090 | 14090 | 14090 | 14090 | 0 |
| 446 | 20240926 | 121300 | 1150764960 | 14090 | 14100 | 14100 | 14090 | 216 |
| 447 | 20240926 | 121200 | 1147721480 | 14100 | 14100 | 14100 | 14100 | 1 |
| 448 | 20240926 | 121100 | 1147707380 | 14090 | 14090 | 14090 | 14090 | 0 |
| 449 | 20240926 | 121000 | 1147707380 | 14090 | 14090 | 14090 | 14090 | 123 |
| 450 | 20240926 | 120900 | 1145974310 | 14090 | 14110 | 14110 | 14090 | 318 |
| 451 | 20240926 | 120800 | 1141491420 | 14110 | 14110 | 14110 | 14110 | 37 |
| 452 | 20240926 | 120700 | 1140969350 | 14120 | 14120 | 14120 | 14120 | 65 |
| 453 | 20240926 | 120600 | 1140051550 | 14120 | 14100 | 14120 | 14100 | 518 |
| 454 | 20240926 | 120500 | 1132747390 | 14100 | 14120 | 14120 | 14100 | 41 |
| 455 | 20240926 | 120400 | 1132169110 | 14120 | 14130 | 14130 | 14100 | 1272 |
| 456 | 20240926 | 120300 | 1114228730 | 14150 | 14140 | 14150 | 14140 | 9 |
| 457 | 20240926 | 120200 | 1114101450 | 14120 | 14110 | 14150 | 14110 | 203 |
| 458 | 20240926 | 120100 | 1111231900 | 14110 | 14110 | 14110 | 14100 | 94 |
| 459 | 20240926 | 120000 | 1109906050 | 14120 | 14110 | 14120 | 14110 | 10 |
| 460 | 20240926 | 115900 | 1109764860 | 14110 | 14110 | 14110 | 14110 | 59 |
| 461 | 20240926 | 115800 | 1108932370 | 14120 | 14130 | 14130 | 14120 | 54 |
| 462 | 20240926 | 115700 | 1108169360 | 14130 | 14130 | 14130 | 14130 | 1 |
| 463 | 20240926 | 115600 | 1108155230 | 14130 | 14130 | 14130 | 14130 | 0 |
| 464 | 20240926 | 115500 | 1108155230 | 14130 | 14120 | 14130 | 14100 | 1820 |
| 465 | 20240926 | 115400 | 1082470190 | 14120 | 14120 | 14120 | 14120 | 8 |
| 466 | 20240926 | 115300 | 1082357230 | 14120 | 14120 | 14120 | 14120 | 10 |
| 467 | 20240926 | 115200 | 1082216030 | 14120 | 14120 | 14120 | 14120 | 117 |
| 468 | 20240926 | 115100 | 1080563990 | 14130 | 14130 | 14130 | 14130 | 39 |
| 469 | 20240926 | 115000 | 1080012920 | 14120 | 14120 | 14120 | 14120 | 93 |
| 470 | 20240926 | 114900 | 1078699760 | 14110 | 14110 | 14120 | 14110 | 61 |
| 471 | 20240926 | 114800 | 1077838900 | 14100 | 14100 | 14100 | 14100 | 0 |
| 472 | 20240926 | 114700 | 1077838900 | 14100 | 14100 | 14100 | 14100 | 5 |
| 473 | 20240926 | 114600 | 1077768400 | 14100 | 14090 | 14110 | 14090 | 868 |
| 474 | 20240926 | 114500 | 1065525320 | 14080 | 14080 | 14080 | 14080 | 0 |
| 475 | 20240926 | 114400 | 1065525320 | 14080 | 14080 | 14080 | 14080 | 141 |
| 476 | 20240926 | 114300 | 1063540040 | 14080 | 14080 | 14080 | 14080 | 56 |
| 477 | 20240926 | 114200 | 1062751560 | 14080 | 14080 | 14080 | 14050 | 319 |
| 478 | 20240926 | 114100 | 1058260370 | 14080 | 14060 | 14080 | 14060 | 146 |
| 479 | 20240926 | 114000 | 1056206350 | 14060 | 14060 | 14060 | 14060 | 40 |
| 480 | 20240926 | 113900 | 1055643950 | 14070 | 14070 | 14070 | 14070 | 49 |
| 481 | 20240926 | 113800 | 1054954520 | 14070 | 14070 | 14070 | 14070 | 11 |
| 482 | 20240926 | 113700 | 1054799750 | 14080 | 14080 | 14080 | 14080 | 10 |
| 483 | 20240926 | 113600 | 1054658950 | 14080 | 14080 | 14080 | 14080 | 1 |
| 484 | 20240926 | 113500 | 1054644870 | 14080 | 14070 | 14080 | 14070 | 62 |
| 485 | 20240926 | 113400 | 1053772510 | 14070 | 14080 | 14080 | 14070 | 95 |
| 486 | 20240926 | 113300 | 1052435320 | 14080 | 14080 | 14080 | 14080 | 13 |
| 487 | 20240926 | 113200 | 1052252280 | 14070 | 14070 | 14070 | 14070 | 91 |
| 488 | 20240926 | 113100 | 1050971910 | 14080 | 14080 | 14080 | 14080 | 0 |
| 489 | 20240926 | 113000 | 1050971910 | 14080 | 14080 | 14080 | 14080 | 1 |
| 490 | 20240926 | 112900 | 1050957830 | 14070 | 14070 | 14070 | 14070 | 113 |
| 491 | 20240926 | 112800 | 1049367920 | 14070 | 14070 | 14070 | 14070 | 0 |
| 492 | 20240926 | 112700 | 1049367920 | 14070 | 14070 | 14070 | 14070 | 27 |
| 493 | 20240926 | 112600 | 1048988030 | 14070 | 14080 | 14080 | 14060 | 70 |
| 494 | 20240926 | 112500 | 1048003520 | 14060 | 14060 | 14070 | 14060 | 139 |
| 495 | 20240926 | 112400 | 1046048600 | 14060 | 14060 | 14060 | 14060 | 2 |
| 496 | 20240926 | 112300 | 1046020480 | 14060 | 14060 | 14060 | 14050 | 229 |
| 497 | 20240926 | 112200 | 1042801290 | 14060 | 14050 | 14060 | 14050 | 19 |
| 498 | 20240926 | 112100 | 1042534330 | 14050 | 14050 | 14050 | 14050 | 253 |
| 499 | 20240926 | 112000 | 1038979680 | 14060 | 14060 | 14060 | 14060 | 54 |
| 500 | 20240926 | 111900 | 1038220440 | 14060 | 14060 | 14060 | 14060 | 0 |
| 501 | 20240926 | 111800 | 1038220440 | 14060 | 14060 | 14060 | 14060 | 0 |
| 502 | 20240926 | 111700 | 1038220440 | 14060 | 14060 | 14060 | 14060 | 75 |
| 503 | 20240926 | 111600 | 1037165940 | 14070 | 14060 | 14070 | 14060 | 134 |
| 504 | 20240926 | 111500 | 1035281800 | 14050 | 14050 | 14050 | 14050 | 53 |
| 505 | 20240926 | 111400 | 1034537150 | 14070 | 14070 | 14070 | 14070 | 78 |
| 506 | 20240926 | 111300 | 1033439690 | 14070 | 14070 | 14070 | 14060 | 164 |
| 507 | 20240926 | 111200 | 1031133100 | 14070 | 14070 | 14070 | 14070 | 47 |
| 508 | 20240926 | 111100 | 1030471810 | 14070 | 14080 | 14080 | 14070 | 109 |
| 509 | 20240926 | 111000 | 1028937810 | 14080 | 14080 | 14080 | 14080 | 20 |
| 510 | 20240926 | 110900 | 1028656210 | 14080 | 14080 | 14080 | 14080 | 44 |
| 511 | 20240926 | 110800 | 1028036690 | 14080 | 14080 | 14080 | 14080 | 0 |
| 512 | 20240926 | 110700 | 1028036690 | 14080 | 14090 | 14090 | 14080 | 411 |
| 513 | 20240926 | 110600 | 1022249750 | 14090 | 14090 | 14090 | 14090 | 53 |
| 514 | 20240926 | 110500 | 1021502980 | 14090 | 14090 | 14100 | 14080 | 478 |
| 515 | 20240926 | 110400 | 1014764590 | 14090 | 14070 | 14090 | 14070 | 88 |
| 516 | 20240926 | 110300 | 1013525430 | 14070 | 14070 | 14070 | 14070 | 3 |
| 517 | 20240926 | 110200 | 1013483220 | 14070 | 14070 | 14070 | 14060 | 290 |
| 518 | 20240926 | 110100 | 1009403420 | 14080 | 14080 | 14080 | 14080 | 0 |
| 519 | 20240926 | 110000 | 1009403420 | 14080 | 14080 | 14080 | 14080 | 9 |
| 520 | 20240926 | 105900 | 1009276700 | 14080 | 14080 | 14090 | 14080 | 49 |
| 521 | 20240926 | 105800 | 1008586760 | 14090 | 14090 | 14090 | 14090 | 24 |
| 522 | 20240926 | 105700 | 1008248600 | 14090 | 14090 | 14090 | 14090 | 3 |
| 523 | 20240926 | 105600 | 1008206330 | 14090 | 14100 | 14100 | 14070 | 1198 |
| 524 | 20240926 | 105500 | 991315200 | 14100 | 14100 | 14100 | 14100 | 0 |
| 525 | 20240926 | 105400 | 991315200 | 14100 | 14050 | 14100 | 14050 | 932 |
| 526 | 20240926 | 105300 | 978191270 | 14050 | 14060 | 14060 | 14050 | 155 |
| 527 | 20240926 | 105200 | 976013300 | 14060 | 14060 | 14060 | 14060 | 10 |
| 528 | 20240926 | 105100 | 975872700 | 14070 | 14060 | 14070 | 14060 | 30 |
| 529 | 20240926 | 105000 | 975450800 | 14070 | 14090 | 14090 | 14070 | 179 |
| 530 | 20240926 | 104900 | 972929410 | 14090 | 14090 | 14090 | 14090 | 53 |
| 531 | 20240926 | 104800 | 972182640 | 14090 | 14050 | 14100 | 14050 | 1955 |
| 532 | 20240926 | 104700 | 944645620 | 14080 | 14050 | 14080 | 14050 | 466 |
| 533 | 20240926 | 104600 | 938085440 | 14050 | 14080 | 14080 | 14050 | 23 |
| 534 | 20240926 | 104500 | 937762030 | 14080 | 14080 | 14080 | 14060 | 2144 |
| 535 | 20240926 | 104400 | 907599740 | 14080 | 14090 | 14090 | 14080 | 288 |
| 536 | 20240926 | 104300 | 903542620 | 14090 | 14090 | 14090 | 14090 | 2 |
| 537 | 20240926 | 104200 | 903514440 | 14080 | 14080 | 14080 | 14080 | 11 |
| 538 | 20240926 | 104100 | 903359560 | 14080 | 14110 | 14110 | 14080 | 2403 |
| 539 | 20240926 | 104000 | 869483570 | 14120 | 14110 | 14120 | 14110 | 298 |
| 540 | 20240926 | 103900 | 865278310 | 14110 | 14110 | 14110 | 14110 | 78 |
| 541 | 20240926 | 103800 | 864177730 | 14110 | 14130 | 14130 | 14100 | 525 |
| 542 | 20240926 | 103700 | 856767100 | 14150 | 14130 | 14150 | 14130 | 215 |
| 543 | 20240926 | 103600 | 853729010 | 14130 | 14140 | 14150 | 14130 | 156 |
| 544 | 20240926 | 103500 | 851523540 | 14140 | 14140 | 14150 | 14140 | 121 |
| 545 | 20240926 | 103400 | 849812220 | 14140 | 14130 | 14140 | 14130 | 64 |
| 546 | 20240926 | 103300 | 848907890 | 14130 | 14120 | 14130 | 14120 | 97 |
| 547 | 20240926 | 103200 | 847538200 | 14120 | 14120 | 14120 | 14120 | 0 |
| 548 | 20240926 | 103100 | 847538200 | 14120 | 14120 | 14120 | 14120 | 5 |
| 549 | 20240926 | 103000 | 847467600 | 14120 | 14130 | 14130 | 14120 | 449 |
| 550 | 20240926 | 102900 | 841124040 | 14140 | 14180 | 14180 | 14140 | 449 |
| 551 | 20240926 | 102800 | 834773230 | 14180 | 14160 | 14270 | 14150 | 403 |
| 552 | 20240926 | 102700 | 829043040 | 14160 | 14160 | 14160 | 14160 | 105 |
| 553 | 20240926 | 102600 | 827556240 | 14160 | 14160 | 14160 | 14160 | 20 |
| 554 | 20240926 | 102500 | 827273040 | 14160 | 14170 | 14170 | 14160 | 62 |
| 555 | 20240926 | 102400 | 826395100 | 14170 | 14190 | 14190 | 14170 | 345 |
| 556 | 20240926 | 102300 | 821503340 | 14200 | 14220 | 14220 | 14200 | 191 |
| 557 | 20240926 | 102200 | 818788970 | 14240 | 14210 | 14240 | 14210 | 588 |
| 558 | 20240926 | 102100 | 810428200 | 14210 | 14190 | 14210 | 14190 | 295 |
| 559 | 20240926 | 102000 | 806238320 | 14190 | 14190 | 14190 | 14190 | 6 |
| 560 | 20240926 | 101900 | 806153180 | 14180 | 14180 | 14180 | 14180 | 234 |
| 561 | 20240926 | 101800 | 802835060 | 14170 | 14150 | 14180 | 14150 | 406 |
| 562 | 20240926 | 101700 | 797083600 | 14140 | 14140 | 14140 | 14140 | 1 |
| 563 | 20240926 | 101600 | 797069460 | 14170 | 14140 | 14170 | 14140 | 146 |
| 564 | 20240926 | 101500 | 795002500 | 14150 | 14130 | 14150 | 14130 | 64 |
| 565 | 20240926 | 101400 | 794097610 | 14120 | 14140 | 14140 | 14120 | 135 |
| 566 | 20240926 | 101300 | 792189510 | 14140 | 14110 | 14140 | 14110 | 129 |
| 567 | 20240926 | 101200 | 790368130 | 14110 | 14110 | 14120 | 14110 | 291 |
| 568 | 20240926 | 101100 | 786262110 | 14120 | 14120 | 14120 | 14120 | 59 |
| 569 | 20240926 | 101000 | 785429030 | 14110 | 14100 | 14110 | 14100 | 91 |
| 570 | 20240926 | 100900 | 784145380 | 14090 | 14100 | 14100 | 14090 | 57 |
| 571 | 20240926 | 100800 | 783342230 | 14090 | 14090 | 14090 | 14090 | 0 |
| 572 | 20240926 | 100700 | 783342230 | 14090 | 14100 | 14100 | 14090 | 54 |
| 573 | 20240926 | 100600 | 782580940 | 14090 | 14090 | 14090 | 14090 | 110 |
| 574 | 20240926 | 100500 | 781031040 | 14090 | 14090 | 14100 | 14090 | 145 |
| 575 | 20240926 | 100400 | 778987020 | 14090 | 14090 | 14090 | 14080 | 106 |
| 576 | 20240926 | 100300 | 777493490 | 14100 | 14110 | 14120 | 14100 | 291 |
| 577 | 20240926 | 100200 | 773389970 | 14080 | 14110 | 14110 | 14080 | 7 |
| 578 | 20240926 | 100100 | 773291230 | 14110 | 14110 | 14110 | 14110 | 10 |
| 579 | 20240926 | 100000 | 773150130 | 14110 | 14130 | 14130 | 14110 | 5 |
| 580 | 20240926 | 095900 | 773079500 | 14080 | 14080 | 14080 | 14080 | 28 |
| 581 | 20240926 | 095800 | 772685260 | 14080 | 14060 | 14080 | 14060 | 327 |
| 582 | 20240926 | 095700 | 768085450 | 14060 | 14100 | 14120 | 14060 | 2071 |
| 583 | 20240926 | 095600 | 738925110 | 14100 | 14120 | 14120 | 14100 | 934 |
| 584 | 20240926 | 095500 | 725743910 | 14120 | 14160 | 14170 | 14120 | 1491 |
| 585 | 20240926 | 095400 | 704658950 | 14160 | 14160 | 14160 | 14150 | 178 |
| 586 | 20240926 | 095300 | 702140080 | 14160 | 14160 | 14160 | 14150 | 49 |
| 587 | 20240926 | 095200 | 701446520 | 14150 | 14200 | 14200 | 14150 | 587 |
| 588 | 20240926 | 095100 | 693132280 | 14190 | 14200 | 14210 | 14180 | 810 |
| 589 | 20240926 | 095000 | 681640940 | 14200 | 14200 | 14200 | 14200 | 468 |
| 590 | 20240926 | 094900 | 674995340 | 14200 | 14200 | 14200 | 14200 | 54 |
| 591 | 20240926 | 094800 | 674228540 | 14200 | 14250 | 14260 | 14200 | 637 |
| 592 | 20240926 | 094700 | 665173020 | 14250 | 14210 | 14250 | 14200 | 242 |
| 593 | 20240926 | 094600 | 661734010 | 14210 | 14190 | 14210 | 14180 | 221 |
| 594 | 20240926 | 094500 | 658596490 | 14200 | 14200 | 14200 | 14190 | 323 |
| 595 | 20240926 | 094400 | 654011350 | 14200 | 14210 | 14210 | 14200 | 676 |
| 596 | 20240926 | 094300 | 644406680 | 14210 | 14260 | 14260 | 14210 | 1020 |
| 597 | 20240926 | 094200 | 629885980 | 14270 | 14280 | 14300 | 14270 | 579 |
| 598 | 20240926 | 094100 | 621613530 | 14280 | 14290 | 14290 | 14230 | 1633 |
| 599 | 20240926 | 094000 | 598315300 | 14270 | 14270 | 14300 | 14270 | 3275 |
| 600 | 20240926 | 093900 | 551544450 | 14260 | 14230 | 14260 | 14230 | 1267 |
| 601 | 20240926 | 093800 | 533488820 | 14240 | 14240 | 14250 | 14240 | 80 |
| 602 | 20240926 | 093700 | 532349510 | 14240 | 14220 | 14250 | 14220 | 584 |
| 603 | 20240926 | 093600 | 524035620 | 14210 | 14240 | 14240 | 14210 | 160 |
| 604 | 20240926 | 093500 | 521757370 | 14240 | 14200 | 14240 | 14200 | 169 |
| 605 | 20240926 | 093400 | 519357170 | 14200 | 14220 | 14230 | 14190 | 1987 |
| 606 | 20240926 | 093300 | 491139940 | 14230 | 14250 | 14250 | 14230 | 253 |
| 607 | 20240926 | 093200 | 487537950 | 14250 | 14250 | 14250 | 14250 | 634 |
| 608 | 20240926 | 093100 | 478503450 | 14250 | 14210 | 14250 | 14200 | 681 |
| 609 | 20240926 | 093000 | 468815620 | 14220 | 14210 | 14220 | 14210 | 173 |
| 610 | 20240926 | 092900 | 466356890 | 14210 | 14200 | 14210 | 14200 | 190 |
| 611 | 20240926 | 092800 | 463658770 | 14200 | 14160 | 14200 | 14160 | 862 |
| 612 | 20240926 | 092700 | 451438970 | 14170 | 14180 | 14180 | 14170 | 6 |
| 613 | 20240926 | 092600 | 451353940 | 14180 | 14180 | 14180 | 14180 | 177 |
| 614 | 20240926 | 092500 | 448844080 | 14170 | 14170 | 14170 | 14150 | 252 |
| 615 | 20240926 | 092400 | 445273440 | 14140 | 14170 | 14190 | 14140 | 493 |
| 616 | 20240926 | 092300 | 438293940 | 14170 | 14150 | 14170 | 14150 | 57 |
| 617 | 20240926 | 092200 | 437487310 | 14150 | 14160 | 14170 | 14150 | 95 |
| 618 | 20240926 | 092100 | 436141840 | 14170 | 14160 | 14170 | 14150 | 96 |
| 619 | 20240926 | 092000 | 434782620 | 14160 | 14190 | 14190 | 14160 | 86 |
| 620 | 20240926 | 091900 | 433562440 | 14150 | 14170 | 14200 | 14150 | 369 |
| 621 | 20240926 | 091800 | 428335640 | 14160 | 14170 | 14170 | 14160 | 36 |
| 622 | 20240926 | 091700 | 427825570 | 14180 | 14180 | 14180 | 14170 | 6 |
| 623 | 20240926 | 091600 | 427740520 | 14170 | 14190 | 14190 | 14170 | 212 |
| 624 | 20240926 | 091500 | 424734640 | 14190 | 14190 | 14200 | 14190 | 300 |
| 625 | 20240926 | 091400 | 420476040 | 14190 | 14200 | 14200 | 14190 | 184 |
| 626 | 20240926 | 091300 | 417863920 | 14230 | 14230 | 14250 | 14200 | 2102 |
| 627 | 20240926 | 091200 | 387952450 | 14270 | 14190 | 14290 | 14180 | 5921 |
| 628 | 20240926 | 091100 | 303671100 | 14180 | 14170 | 14190 | 14120 | 1583 |
| 629 | 20240926 | 091000 | 281229050 | 14180 | 14170 | 14190 | 14170 | 1076 |
| 630 | 20240926 | 090900 | 265969880 | 14170 | 14180 | 14180 | 14120 | 1122 |
| 631 | 20240926 | 090800 | 250089050 | 14190 | 14160 | 14200 | 14160 | 757 |
| 632 | 20240926 | 090700 | 239351340 | 14140 | 14090 | 14140 | 14090 | 1192 |
| 633 | 20240926 | 090600 | 222530040 | 14090 | 14070 | 14090 | 14010 | 1310 |
| 634 | 20240926 | 090500 | 204139150 | 14030 | 14020 | 14060 | 14000 | 2784 |
| 635 | 20240926 | 090400 | 165105000 | 14020 | 14050 | 14080 | 14020 | 1737 |
| 636 | 20240926 | 090300 | 140719700 | 14040 | 14080 | 14090 | 14040 | 1244 |
| 637 | 20240926 | 090200 | 123246950 | 14100 | 14130 | 14130 | 14030 | 1932 |
| 638 | 20240926 | 090100 | 96106810 | 14140 | 14170 | 14200 | 14000 | 4188 |
| 639 | 20240926 | 090000 | 36929250 | 14170 | 14230 | 14230 | 14120 | 2599 |